Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
101.44
+1.18 (1.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.37 | 101.98 | 99.81 | 101.44 | 101.44 | 1.18% | 887,392 |
| Sep 25, 2025 | 101.43 | 101.43 | 98.85 | 100.26 | 100.26 | -1.40% | 1,310,860 |
| Sep 24, 2025 | 102.34 | 102.89 | 101.06 | 101.68 | 101.68 | -1.37% | 843,519 |
| Sep 23, 2025 | 103.66 | 105.00 | 102.65 | 103.09 | 103.09 | 0.02% | 817,562 |
| Sep 22, 2025 | 105.02 | 105.29 | 102.32 | 103.07 | 103.07 | -2.15% | 619,218 |
| Sep 19, 2025 | 106.96 | 106.96 | 104.61 | 105.34 | 105.34 | -1.87% | 1,506,074 |
| Sep 18, 2025 | 106.13 | 107.97 | 105.25 | 107.35 | 107.35 | 1.39% | 526,502 |
| Sep 17, 2025 | 105.20 | 108.55 | 105.00 | 105.88 | 105.88 | 0.66% | 704,222 |
| Sep 16, 2025 | 105.51 | 105.51 | 103.58 | 105.19 | 105.19 | -0.11% | 1,040,505 |
| Sep 15, 2025 | 106.61 | 106.75 | 104.46 | 105.31 | 105.31 | -0.30% | 590,295 |
| Sep 12, 2025 | 108.51 | 108.73 | 105.52 | 105.63 | 105.63 | -3.25% | 838,920 |
| Sep 11, 2025 | 108.58 | 111.87 | 108.09 | 109.18 | 109.18 | 0.78% | 1,057,753 |
| Sep 10, 2025 | 109.00 | 109.82 | 107.68 | 108.33 | 108.33 | -2.45% | 693,152 |
| Sep 9, 2025 | 112.48 | 113.10 | 110.21 | 111.05 | 111.05 | -1.51% | 683,838 |
| Sep 8, 2025 | 111.00 | 113.00 | 109.94 | 112.75 | 112.75 | 1.53% | 613,174 |
| Sep 5, 2025 | 110.80 | 112.64 | 110.17 | 111.05 | 111.05 | 0.62% | 388,099 |
| Sep 4, 2025 | 108.21 | 110.64 | 108.16 | 110.37 | 110.37 | 1.78% | 467,027 |
| Sep 3, 2025 | 109.19 | 110.72 | 107.74 | 108.44 | 108.44 | -1.44% | 829,553 |
| Sep 2, 2025 | 108.60 | 110.33 | 108.21 | 110.02 | 109.24 | 0.02% | 610,685 |
| Aug 29, 2025 | 109.38 | 110.37 | 108.96 | 110.00 | 109.22 | 0.34% | 424,988 |
| Aug 28, 2025 | 110.88 | 110.88 | 107.82 | 109.63 | 108.86 | -0.37% | 391,035 |
| Aug 27, 2025 | 108.78 | 110.92 | 108.78 | 110.04 | 109.26 | 0.34% | 555,263 |
| Aug 26, 2025 | 109.20 | 111.00 | 109.20 | 109.67 | 108.90 | 0.04% | 500,862 |
| Aug 25, 2025 | 109.00 | 109.96 | 108.22 | 109.63 | 108.86 | 0.98% | 691,880 |
| Aug 22, 2025 | 103.76 | 108.57 | 103.21 | 108.57 | 107.81 | 5.32% | 543,873 |
| Aug 21, 2025 | 102.44 | 103.64 | 101.78 | 103.09 | 102.36 | 0.04% | 298,308 |
| Aug 20, 2025 | 102.75 | 103.82 | 102.10 | 103.05 | 102.32 | -0.02% | 366,923 |
| Aug 19, 2025 | 103.25 | 104.73 | 102.75 | 103.07 | 102.34 | 0.52% | 346,169 |
| Aug 18, 2025 | 102.47 | 102.83 | 101.66 | 102.54 | 101.82 | 0.12% | 487,567 |
| Aug 15, 2025 | 103.66 | 103.79 | 102.13 | 102.42 | 101.70 | -0.87% | 403,298 |
| Aug 14, 2025 | 101.57 | 103.62 | 100.70 | 103.32 | 102.59 | 0.09% | 571,743 |
| Aug 13, 2025 | 99.98 | 103.43 | 99.86 | 103.23 | 102.50 | 3.23% | 462,457 |
| Aug 12, 2025 | 96.59 | 100.03 | 95.80 | 100.00 | 99.30 | 4.53% | 657,806 |
| Aug 11, 2025 | 96.27 | 97.27 | 95.35 | 95.67 | 95.00 | -0.23% | 615,277 |
| Aug 8, 2025 | 96.00 | 96.79 | 95.27 | 95.89 | 95.21 | -0.14% | 533,143 |
| Aug 7, 2025 | 96.20 | 96.73 | 95.37 | 96.02 | 95.34 | 0.86% | 509,399 |
| Aug 6, 2025 | 95.07 | 96.31 | 94.71 | 95.20 | 94.53 | 0.56% | 506,743 |
| Aug 5, 2025 | 93.96 | 94.78 | 92.93 | 94.67 | 94.00 | 1.87% | 428,279 |
| Aug 4, 2025 | 93.36 | 93.56 | 92.10 | 92.93 | 92.28 | -0.14% | 559,905 |
| Aug 1, 2025 | 93.45 | 93.80 | 91.67 | 93.06 | 92.40 | -1.30% | 531,049 |
| Jul 31, 2025 | 94.00 | 95.07 | 93.35 | 94.29 | 93.63 | 0.03% | 879,961 |
| Jul 30, 2025 | 96.81 | 96.83 | 94.06 | 94.26 | 93.60 | -2.47% | 788,064 |
| Jul 29, 2025 | 99.50 | 99.50 | 96.23 | 96.65 | 95.97 | -2.27% | 843,772 |
| Jul 28, 2025 | 99.10 | 100.15 | 98.50 | 98.89 | 98.19 | -0.50% | 1,082,989 |
| Jul 25, 2025 | 101.86 | 102.00 | 97.51 | 99.39 | 98.69 | -8.09% | 1,671,360 |
| Jul 24, 2025 | 107.58 | 109.35 | 106.74 | 108.14 | 107.38 | -0.60% | 1,012,391 |
| Jul 23, 2025 | 107.68 | 109.38 | 107.23 | 108.79 | 108.02 | 2.82% | 686,983 |
| Jul 22, 2025 | 105.84 | 107.27 | 104.00 | 105.81 | 105.06 | 0.28% | 800,698 |
| Jul 21, 2025 | 105.09 | 106.91 | 104.24 | 105.51 | 104.77 | 1.45% | 809,040 |
| Jul 18, 2025 | 105.74 | 106.26 | 103.33 | 104.00 | 103.27 | -1.76% | 493,780 |